(Login BolsaPT & Canal Forex) |
|
 VALLOUREC - [Ticker: VK.PA] |     | | Última Trade | 4,716 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 21:35:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,015 (+0,319%) | Capitalização Bolsista | 0 | | Bid / Ask | 3,340 x 170.000 - N/A | EPS | 0,00 | | Abertura | 4,716 | PER | 0,00% | | Máximo | 4,810 | Pagamento Dividendo | | | Mínimo | 4,691 | Data Ex-Dividendo | | | Fecho Anterior | 4,701 | Yield | | | Volume | 6.319.984 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para VK.PA de 2000-01-01 a 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-08 | 00:00:00 | 12,22 | 12,42 | 12,22 | 12,40 | 31.300 | | 2003-10-09 | 00:00:00 | 12,39 | 12,79 | 12,24 | 12,45 | 148.700 | | 2003-10-10 | 00:00:00 | 12,58 | 12,82 | 12,44 | 12,80 | 144.900 | | 2003-10-13 | 00:00:00 | 12,80 | 12,80 | 12,60 | 12,79 | 62.800 | | 2003-10-14 | 00:00:00 | 12,76 | 12,90 | 12,74 | 12,76 | 57.800 | | 2003-10-15 | 00:00:00 | 12,60 | 12,80 | 12,60 | 12,68 | 55.500 | | 2003-10-16 | 00:00:00 | 12,61 | 12,80 | 12,61 | 12,80 | 18.000 | | 2003-10-17 | 00:00:00 | 12,63 | 12,70 | 12,60 | 12,60 | 10.400 | | 2003-10-20 | 00:00:00 | 12,60 | 12,76 | 12,40 | 12,62 | 22.200 | | 2003-10-21 | 00:00:00 | 12,60 | 12,95 | 12,60 | 12,80 | 50.400 | | 2003-10-22 | 00:00:00 | 12,82 | 12,98 | 12,78 | 12,80 | 43.900 | | 2003-10-23 | 00:00:00 | 12,80 | 12,84 | 12,62 | 12,80 | 27.000 | | 2003-10-24 | 00:00:00 | 12,77 | 12,86 | 12,42 | 12,49 | 45.200 | | 2003-10-27 | 00:00:00 | 12,44 | 12,49 | 12,43 | 12,44 | 23.600 | | 2003-10-28 | 00:00:00 | 12,48 | 12,60 | 12,42 | 12,50 | 25.400 | | 2003-10-29 | 00:00:00 | 12,44 | 12,51 | 12,40 | 12,40 | 105.200 | | 2003-10-30 | 00:00:00 | 12,40 | 12,58 | 12,36 | 12,58 | 45.800 | | 2003-10-31 | 00:00:00 | 12,48 | 12,65 | 12,45 | 12,60 | 33.000 | | 2003-11-03 | 00:00:00 | 12,50 | 12,92 | 12,50 | 12,80 | 128.000 | | 2003-11-04 | 00:00:00 | 12,80 | 12,90 | 12,80 | 12,84 | 27.900 | | 2003-11-05 | 00:00:00 | 12,86 | 13,06 | 12,82 | 13,06 | 63.500 | | 2003-11-06 | 00:00:00 | 13,06 | 13,06 | 13,00 | 13,00 | 54.400 | | 2003-11-07 | 00:00:00 | 13,00 | 13,06 | 12,90 | 12,90 | 65.300 | | 2003-11-10 | 00:00:00 | 12,82 | 13,00 | 12,80 | 12,91 | 64.700 | | 2003-11-11 | 00:00:00 | 12,91 | 12,95 | 12,81 | 12,81 | 7.100 | | 2003-11-12 | 00:00:00 | 12,82 | 13,03 | 12,81 | 13,00 | 35.700 | | 2003-11-13 | 00:00:00 | 13,02 | 13,18 | 13,02 | 13,06 | 39.300 | | 2003-11-14 | 00:00:00 | 12,80 | 13,18 | 12,80 | 13,16 | 21.800 | | 2003-11-17 | 00:00:00 | 13,10 | 13,10 | 12,80 | 12,81 | 60.800 | | 2003-11-18 | 00:00:00 | 12,80 | 12,90 | 12,46 | 12,54 | 307.100 | | 2003-11-19 | 00:00:00 | 12,44 | 12,60 | 12,44 | 12,47 | 15.800 | | 2003-11-20 | 00:00:00 | 12,48 | 12,82 | 12,46 | 12,68 | 312.700 | | 2003-11-21 | 00:00:00 | 12,51 | 12,79 | 12,51 | 12,60 | 15.200 | | 2003-11-24 | 00:00:00 | 12,53 | 12,96 | 12,53 | 12,88 | 16.800 | | 2003-11-25 | 00:00:00 | 12,56 | 12,91 | 12,56 | 12,74 | 13.700 | | 2003-11-26 | 00:00:00 | 12,74 | 12,91 | 12,72 | 12,89 | 749.200 | | 2003-11-27 | 00:00:00 | 12,72 | 12,90 | 12,70 | 12,81 | 5.800 | | 2003-11-28 | 00:00:00 | 12,70 | 12,89 | 12,69 | 12,89 | 70.600 | | 2003-12-01 | 00:00:00 | 12,78 | 12,88 | 12,78 | 12,81 | 175.400 | | 2003-12-02 | 00:00:00 | 12,80 | 12,88 | 12,79 | 12,81 | 23.900 | | 2003-12-03 | 00:00:00 | 12,78 | 12,87 | 12,72 | 12,80 | 49.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
